ESOA(ESOA)
ESOA
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $17.58 | $17.91 | $17.30 | $17.41 | 101,955 |
| 5/19/2026 | $17.41 | $18.04 | $17.36 | $17.55 | 143,378 |
| 5/18/2026 | $17.60 | $18.73 | $17.20 | $17.52 | 181,429 |
| 5/15/2026 | $17.39 | $18.61 | $17.01 | $18.43 | 242,856 |
| 5/14/2026 | $17.04 | $18.07 | $16.92 | $17.42 | 249,900 |
| 5/13/2026 | $19.16 | $19.94 | $16.64 | $16.80 | 547,498 |
| 5/12/2026 | $18.47 | $19.60 | $18.06 | $19.08 | 424,110 |
| 5/11/2026 | $17.40 | $17.93 | $17.10 | $17.64 | 79,841 |
| 5/8/2026 | $17.24 | $17.44 | $16.91 | $17.31 | 60,100 |
| 5/7/2026 | $17.70 | $17.72 | $16.77 | $17.23 | 107,411 |
| 5/6/2026 | $17.72 | $17.97 | $17.18 | $17.76 | 89,000 |
| 5/5/2026 | $17.20 | $18.13 | $17.19 | $17.63 | 169,540 |
| 5/4/2026 | $16.84 | $17.21 | $16.68 | $17.15 | 93,700 |
| 5/1/2026 | $16.95 | $16.97 | $16.51 | $16.84 | 115,400 |
| 4/30/2026 | $16.24 | $17.25 | $16.24 | $17.00 | 200,100 |
| 4/29/2026 | $16.77 | $16.88 | $16.07 | $16.24 | 86,906 |
| 4/28/2026 | $15.88 | $17.13 | $15.56 | $16.67 | 159,149 |
| 4/27/2026 | $16.32 | $16.32 | $15.49 | $16.05 | 122,600 |
| 4/24/2026 | $15.86 | $15.96 | $15.65 | $15.66 | 55,600 |
| 4/23/2026 | $15.60 | $16.11 | $15.50 | $15.73 | 77,300 |
| 4/22/2026 | $14.91 | $15.72 | $14.64 | $15.59 | 80,034 |
| 4/21/2026 | $15.14 | $15.27 | $14.51 | $14.76 | 62,500 |
| 4/20/2026 | $15.33 | $15.38 | $14.70 | $15.14 | 120,000 |
| 4/17/2026 | $14.80 | $15.57 | $14.56 | $15.43 | 141,347 |
| 4/16/2026 | $15.17 | $15.17 | $14.61 | $14.69 | 79,100 |
| 4/15/2026 | $14.64 | $15.40 | $14.40 | $15.16 | 170,390 |
| 4/14/2026 | $14.54 | $15.23 | $14.33 | $14.60 | 166,134 |
| 4/13/2026 | $14.03 | $14.56 | $14.03 | $14.44 | 74,319 |
| 4/10/2026 | $14.08 | $14.26 | $13.98 | $14.21 | 34,331 |
| 4/9/2026 | $13.84 | $14.23 | $13.70 | $14.07 | 119,400 |
| 4/8/2026 | $13.57 | $13.93 | $13.47 | $13.90 | 71,200 |
| 4/7/2026 | $13.15 | $13.25 | $12.91 | $13.18 | 59,346 |
| 4/6/2026 | $13.02 | $13.24 | $12.85 | $13.11 | 118,700 |
| 4/2/2026 | $12.87 | $13.40 | $12.77 | $13.03 | 78,100 |
| 4/1/2026 | $13.16 | $13.41 | $13.00 | $13.12 | 107,939 |
| 3/31/2026 | $13.39 | $13.51 | $13.07 | $13.13 | 115,107 |
| 3/30/2026 | $13.66 | $13.77 | $13.17 | $13.19 | 83,500 |
| 3/27/2026 | $13.71 | $13.94 | $13.61 | $13.67 | 114,600 |
| 3/26/2026 | $14.09 | $14.45 | $13.82 | $13.83 | 156,700 |
| 3/25/2026 | $14.49 | $14.60 | $14.01 | $14.26 | 105,922 |
| 3/24/2026 | $13.69 | $14.69 | $13.61 | $14.49 | 194,500 |
| 3/23/2026 | $13.65 | $14.22 | $13.42 | $13.82 | 186,002 |
| 3/20/2026 | $13.31 | $13.60 | $13.08 | $13.32 | 208,061 |
| 3/19/2026 | $12.69 | $13.37 | $12.56 | $13.27 | 161,033 |
| 3/18/2026 | $13.20 | $13.33 | $12.82 | $12.84 | 79,900 |
| 3/17/2026 | $13.06 | $13.37 | $13.06 | $13.23 | 65,800 |
| 3/16/2026 | $12.73 | $13.10 | $12.73 | $13.05 | 96,934 |
| 3/13/2026 | $12.78 | $12.91 | $12.35 | $12.56 | 215,516 |
| 3/12/2026 | $13.39 | $13.39 | $12.73 | $12.77 | 199,055 |
| 3/11/2026 | $13.83 | $13.94 | $13.25 | $13.65 | 163,700 |
| 3/10/2026 | $14.14 | $14.37 | $13.70 | $13.81 | 116,810 |
| 3/9/2026 | $13.87 | $14.25 | $13.40 | $14.21 | 161,800 |
| 3/6/2026 | $14.39 | $14.49 | $13.95 | $14.00 | 182,848 |
| 3/5/2026 | $14.80 | $15.10 | $14.45 | $14.70 | 155,537 |
| 3/4/2026 | $14.70 | $15.01 | $14.46 | $14.95 | 254,420 |
| 3/3/2026 | $14.96 | $15.28 | $14.20 | $14.60 | 246,800 |
| 3/2/2026 | $15.28 | $15.80 | $14.63 | $15.28 | 272,900 |
| 2/27/2026 | $15.29 | $15.70 | $15.06 | $15.62 | 200,925 |
| 2/26/2026 | $15.61 | $15.84 | $14.80 | $15.49 | 244,930 |
| 2/25/2026 | $14.42 | $15.70 | $14.08 | $15.67 | 488,345 |
| 2/24/2026 | $13.58 | $14.57 | $13.54 | $14.24 | 436,400 |
| 2/23/2026 | $14.20 | $14.34 | $13.18 | $13.56 | 359,044 |
| 2/20/2026 | $13.62 | $14.60 | $13.62 | $14.21 | 654,500 |